BGI Group JSC (HNX:VC7)
Vietnam · Delayed Price · Currency is VND 10,300
-200 (-1.90%)
At close: Aug 5, 2025
BGI Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10,700.00 | 11,200.00 | 9,600.00 | 10,300.00 | 10,300.00 | -1.90% | 1,901,304 |
| Aug 4, 2025 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 539,978 |
| Aug 1, 2025 | 10,600.00 | 10,900.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.74% | 875,926 |
| Jul 31, 2025 | 10,100.00 | 10,800.00 | 10,000.00 | 10,700.00 | 10,700.00 | 8.08% | 1,448,179 |
| Jul 30, 2025 | 9,800.00 | 10,200.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 749,423 |
| Jul 29, 2025 | 11,800.00 | 11,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -9.26% | 2,053,439 |
| Jul 28, 2025 | 10,200.00 | 10,800.00 | 9,700.00 | 10,800.00 | 10,800.00 | 9.09% | 1,892,355 |
| Jul 25, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 750,664 |
| Jul 24, 2025 | 9,900.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | - | 636,786 |
| Jul 23, 2025 | 10,200.00 | 10,300.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.00% | 689,219 |
| Jul 22, 2025 | 9,700.00 | 10,100.00 | 9,500.00 | 10,000.00 | 10,000.00 | 3.09% | 833,810 |
| Jul 21, 2025 | 10,400.00 | 10,400.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.96% | 796,033 |
| Jul 18, 2025 | 10,500.00 | 10,600.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 1,223,904 |
| Jul 17, 2025 | 9,500.00 | 10,400.00 | 9,500.00 | 10,100.00 | 10,100.00 | 6.32% | 1,681,658 |
| Jul 16, 2025 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 9,500.00 | -1.04% | 328,730 |
| Jul 15, 2025 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 9,600.00 | 3.23% | 906,778 |
| Jul 14, 2025 | 9,100.00 | 9,300.00 | 8,900.00 | 9,300.00 | 9,300.00 | 2.20% | 553,770 |
| Jul 11, 2025 | 9,200.00 | 9,400.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 325,247 |
| Jul 10, 2025 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 376,981 |
| Jul 9, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,300.00 | 9,300.00 | - | 449,005 |
| Jul 8, 2025 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 573,501 |
| Jul 7, 2025 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 3.37% | 430,476 |
| Jul 4, 2025 | 8,800.00 | 9,100.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 442,840 |
| Jul 3, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 229,901 |
| Jul 2, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 106,250 |
| Jul 1, 2025 | 8,800.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 208,300 |
| Jun 30, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 221,920 |
| Jun 27, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | - | 137,189 |
| Jun 26, 2025 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 62,200 |
| Jun 25, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 92,910 |
| Jun 24, 2025 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 1.15% | 235,740 |
| Jun 23, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | - | 285,210 |
| Jun 20, 2025 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 186,710 |
| Jun 19, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | - | 182,500 |
| Jun 18, 2025 | 8,900.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.12% | 188,300 |
| Jun 17, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 317,400 |
| Jun 16, 2025 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 2.27% | 148,900 |
| Jun 13, 2025 | 9,000.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | -2.22% | 956,740 |
| Jun 12, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1.12% | 215,160 |
| Jun 11, 2025 | 9,000.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,900.00 | -1.11% | 578,833 |
| Jun 10, 2025 | 9,100.00 | 9,400.00 | 9,000.00 | 9,000.00 | 9,000.00 | -1.10% | 384,200 |
| Jun 9, 2025 | 9,600.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | -5.21% | 820,002 |
| Jun 6, 2025 | 10,000.00 | 10,200.00 | 9,600.00 | 9,600.00 | 9,600.00 | -4.00% | 658,220 |
| Jun 5, 2025 | 9,800.00 | 10,300.00 | 9,700.00 | 10,000.00 | 10,000.00 | 5.26% | 967,959 |
| Jun 4, 2025 | 9,400.00 | 9,700.00 | 9,300.00 | 9,500.00 | 9,500.00 | 2.15% | 880,713 |
| Jun 3, 2025 | 9,500.00 | 9,600.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.06% | 347,126 |
| Jun 2, 2025 | 9,100.00 | 9,600.00 | 9,100.00 | 9,400.00 | 9,400.00 | 3.30% | 810,964 |
| May 30, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.15% | 319,424 |
| May 29, 2025 | 9,200.00 | 9,400.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1.09% | 458,406 |
| May 28, 2025 | 9,600.00 | 9,600.00 | 9,100.00 | 9,200.00 | 9,200.00 | -3.16% | 641,800 |